Samsung Electronics Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	33,933.22	33,933.22	33,933.22	33,933.22	31,292.85	0
2022-01-07	33,933.22	33,933.22	33,933.22	33,933.22	31,292.85	0
2022-01-06	33,933.22	33,933.22	33,933.22	33,933.22	31,292.85	0
2022-01-05	33,933.22	33,933.22	33,933.22	33,933.22	31,292.85	0
2022-01-04	33,933.22	33,933.22	33,933.22	33,933.22	31,292.85	0
2022-01-03	33,933.22	33,933.22	33,933.22	33,933.22	31,292.85	0
2021-12-31	33,933.22	33,933.22	33,933.22	33,933.22	31,292.85	0
2021-12-30	33,933.22	33,933.22	33,933.22	33,933.22	31,292.85	9
2021-12-29	34,700.00	34,700.00	34,700.00	34,700.00	31,882.84	0
2021-12-28	34,485.55	34,700.00	34,485.55	34,700.00	31,882.84	53
2021-12-27	34,696.70	34,696.70	34,696.70	34,696.70	31,879.81	0
2021-12-24	34,696.70	34,696.70	34,696.70	34,696.70	31,879.81	0
2021-12-23	34,696.70	34,696.70	34,696.70	34,696.70	31,879.81	45
2021-12-22	34,236.43	34,236.43	34,236.43	34,236.43	31,456.90	0
2021-12-21	34,236.43	34,236.43	34,236.43	34,236.43	31,456.90	0
2021-12-20	34,236.43	34,236.43	34,236.43	34,236.43	31,456.90	0
2021-12-17	34,236.43	34,236.43	34,236.43	34,236.43	31,456.90	0
2021-12-16	34,236.43	34,236.43	34,236.43	34,236.43	31,456.90	221
2021-12-15	33,647.84	33,647.84	33,647.84	33,647.84	30,916.10	0
2021-12-14	33,647.84	33,647.84	33,647.84	33,647.84	30,916.10	48
2021-12-13	33,733.70	33,733.70	33,733.70	33,733.70	30,994.99	95
2021-12-10	34,882.65	34,882.65	34,882.65	34,882.65	32,050.66	0
2021-12-09	35,109.84	35,109.84	34,882.65	34,882.65	32,050.66	484
2021-12-08	34,314.03	34,314.03	34,314.03	34,314.03	31,528.20	0
2021-12-07	34,314.03	34,314.03	34,314.03	34,314.03	31,528.20	0
2021-12-06	34,314.03	34,314.03	34,314.03	34,314.03	31,528.20	33
2021-12-03	33,751.75	33,751.75	33,751.75	33,751.75	31,011.57	34
2021-12-02	32,125.00	32,125.00	32,125.00	32,125.00	29,516.89	0
2021-12-01	32,125.00	32,125.00	32,125.00	32,125.00	29,516.89	48
2021-11-30	32,492.00	32,492.00	32,068.40	32,068.40	29,464.89	15
2021-11-29	33,127.49	33,127.49	33,127.49	33,127.49	30,437.99	18
2021-11-26	33,496.81	33,496.81	33,496.81	33,496.81	30,777.33	0
2021-11-25	33,496.81	33,496.81	33,496.81	33,496.81	30,777.33	0
2021-11-24	33,496.81	33,496.81	33,496.81	33,496.81	30,777.33	90
2021-11-23	33,618.77	33,761.90	33,618.77	33,644.80	30,913.31	368
2021-11-22	30,908.36	30,908.36	30,908.36	30,908.36	28,399.03	0
2021-11-19	30,908.36	30,908.36	30,908.36	30,908.36	28,399.03	0
2021-11-18	30,908.36	30,908.36	30,908.36	30,908.36	28,399.03	251
2021-11-17	30,909.75	30,909.75	30,909.75	30,909.75	28,400.30	129
2021-11-16	31,169.08	31,169.08	31,169.08	31,169.08	28,638.58	0
2021-11-12	30,982.05	31,169.08	30,982.05	31,169.08	28,638.58	33
2021-11-11	30,789.95	30,789.95	30,789.95	30,789.95	28,290.23	0
2021-11-10	30,789.95	30,789.95	30,789.95	30,789.95	28,290.23	7
2021-11-09	30,594.32	30,594.32	30,594.32	30,594.32	28,110.48	2,420
2021-11-08	31,295.32	31,295.32	31,295.32	31,295.32	28,754.57	0
2021-11-05	31,295.32	31,295.32	31,295.32	31,295.32	28,754.57	0
2021-11-04	31,295.32	31,295.32	31,295.32	31,295.32	28,754.57	0
2021-11-03	31,295.32	31,295.32	31,295.32	31,295.32	28,754.57	48
2021-11-01	30,582.44	30,582.44	30,582.44	30,582.44	28,099.57	0
2021-10-29	30,582.44	30,582.44	30,582.44	30,582.44	28,099.57	22
2021-10-28	30,980.00	30,980.00	30,980.00	30,980.00	28,464.85	9
2021-10-27	30,320.20	30,320.20	30,052.58	30,052.58	27,612.72	23
2021-10-26	30,320.19	30,320.19	30,320.19	30,320.19	27,858.61	0
2021-10-25	30,320.19	30,320.19	30,320.19	30,320.19	27,858.61	0
2021-10-22	30,320.19	30,320.19	30,320.19	30,320.19	27,858.61	0
2021-10-21	30,320.19	30,320.19	30,320.19	30,320.19	27,858.61	0
2021-10-20	30,320.19	30,320.19	30,320.19	30,320.19	27,858.61	0
2021-10-19	30,320.19	30,320.19	30,320.19	30,320.19	27,858.61	0
2021-10-18	30,320.19	30,320.19	30,320.19	30,320.19	27,858.61	0
2021-10-15	30,320.19	30,320.19	30,320.19	30,320.19	27,858.61	0

← NewerPage 21 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	92.3335 MXN
2026-03-31	86.4837 MXN
2025-12-29	145.0997 MXN
2025-09-29	97.7289 MXN
2025-06-27	96.0682 MXN
2025-03-28	122.7140 MXN
2024-12-30	101.3742 MXN
2024-09-30	98.3855 MXN
2024-09-27	107.2151 MXN
2024-06-27	96.7468 MXN
2024-03-27	92.7754 MXN
2023-12-28	92.2725 MXN
2023-09-28	103.6038 MXN
2023-06-29	97.6024 MXN
2023-03-30	103.0499 MXN
2022-12-29	113.3447 MXN
2022-09-29	116.3035 MXN
2022-06-29	117.3213 MXN
2022-03-30	118.4774 MXN
2021-12-30	127.0173 MXN
2021-09-29	155.1296 MXN
2021-06-29	128.6957 MXN
2021-03-30	138.6420 MXN
2020-12-30	728.3417 MXN
2020-09-29	151.2031 MXN
2020-06-29	146.3520 MXN
2020-03-30	148.0055 MXN
2019-12-30	115.8243 MXN
2019-09-27	125.5030 MXN
2019-06-27	118.2537 MXN
2019-03-28	121.4444 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.